KissMeData/006840/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	184800	44788870	17980	17980	17980	17980	291
3	20231115	184700	44788870	17980	17980	17980	17980	0
4	20231115	184600	44788870	17980	17980	17980	17980	0
5	20231115	184500	44788870	17980	17980	17980	17980	0
6	20231115	184400	44788870	17980	17980	17980	17980	0
7	20231115	184300	44788870	17980	17980	17980	17980	0
8	20231115	184200	44788870	17980	17980	17980	17980	0
9	20231115	184100	44788870	17980	17980	17980	17980	0
10	20231115	184000	44788870	17980	17980	17980	17980	0
11	20231115	183900	44788870	17980	17980	17980	17980	0
12	20231115	183800	44788870	17980	17980	17980	17980	0
13	20231115	183700	44788870	17980	17980	17980	17980	0
14	20231115	183600	44788870	17980	17980	17980	17980	0
15	20231115	183500	44788870	17980	17980	17980	17980	0
16	20231115	183400	44788870	17980	17980	17980	17980	0
17	20231115	183300	44788870	17980	17980	17980	17980	0
18	20231115	183200	44788870	17980	17980	17980	17980	0
19	20231115	183100	44788870	17980	17980	17980	17980	0
20	20231115	183000	44788870	17980	17980	17980	17980	0
21	20231115	182900	44788870	17980	17980	17980	17980	0
22	20231115	182800	44788870	17980	17980	17980	17980	0
23	20231115	182700	44788870	17980	17980	17980	17980	0
24	20231115	182600	44788870	17980	17980	17980	17980	0
25	20231115	182500	44788870	17980	17980	17980	17980	0
26	20231115	182400	44788870	17980	17980	17980	17980	0
27	20231115	182300	44788870	17980	17980	17980	17980	0
28	20231115	182200	44788870	17980	17980	17980	17980	0
29	20231115	182100	44788870	17980	17980	17980	17980	0
30	20231115	182000	44788870	17980	17980	17980	17980	0
31	20231115	181900	44788870	17980	17980	17980	17980	0
32	20231115	181800	44788870	17980	17980	17980	17980	291
33	20231115	181700	44788870	17980	17980	17980	17980	0
34	20231115	181600	44788870	17980	17980	17980	17980	0
35	20231115	181500	44788870	17980	17980	17980	17980	0
36	20231115	181400	44788870	17980	17980	17980	17980	0
37	20231115	181300	44788870	17980	17980	17980	17980	0
38	20231115	181200	44788870	17980	17980	17980	17980	0
39	20231115	181100	44788870	17980	17980	17980	17980	0
40	20231115	181000	44788870	17980	17980	17980	17980	0
41	20231115	180900	44788870	17980	17980	17980	17980	0
42	20231115	180800	44788870	17980	17980	17980	17980	0
43	20231115	180700	44788870	17980	17980	17980	17980	0
44	20231115	180600	44788870	17980	17980	17980	17980	0
45	20231115	180500	44788870	17980	17980	17980	17980	0
46	20231115	180400	44788870	17980	17980	17980	17980	0
47	20231115	180300	44788870	17980	17980	17980	17980	0
48	20231115	180200	44788870	17980	17980	17980	17980	0
49	20231115	180100	44788870	17980	17980	17980	17980	0
50	20231115	180000	44788870	17980	17980	17980	17980	0
51	20231115	175900	44788870	17980	17980	17980	17980	0
52	20231115	175800	44788870	17980	17980	17980	17980	0
53	20231115	175700	44788870	17980	17980	17980	17980	0
54	20231115	175600	44788870	17980	17980	17980	17980	0
55	20231115	175500	44788870	17980	17980	17980	17980	0
56	20231115	175400	44788870	17980	17980	17980	17980	0
57	20231115	175300	44788870	17980	17980	17980	17980	0
58	20231115	175200	44788870	17980	17980	17980	17980	0
59	20231115	175100	44788870	17980	17980	17980	17980	0
60	20231115	175000	44788870	17980	17980	17980	17980	0
61	20231115	174900	44788870	17980	17980	17980	17980	0
62	20231115	174800	44788870	17980	17980	17980	17980	291
63	20231115	174700	44788870	17980	17980	17980	17980	0
64	20231115	174600	44788870	17980	17980	17980	17980	0
65	20231115	174500	44788870	17980	17980	17980	17980	0
66	20231115	174400	44788870	17980	17980	17980	17980	0
67	20231115	174300	44788870	17980	17980	17980	17980	0
68	20231115	174200	44788870	17980	17980	17980	17980	0
69	20231115	174100	44788870	17980	17980	17980	17980	0
70	20231115	174000	44788870	17980	17980	17980	17980	0
71	20231115	173900	44788870	17980	17980	17980	17980	0
72	20231115	173800	44788870	17980	17980	17980	17980	0
73	20231115	173700	44788870	17980	17980	17980	17980	0
74	20231115	173600	44788870	17980	17980	17980	17980	0
75	20231115	173500	44788870	17980	17980	17980	17980	0
76	20231115	173400	44788870	17980	17980	17980	17980	0
77	20231115	173300	44788870	17980	17980	17980	17980	0
78	20231115	173200	44788870	17980	17980	17980	17980	0
79	20231115	173100	44788870	17980	17980	17980	17980	0
80	20231115	173000	44788870	17980	17980	17980	17980	0
81	20231115	172900	44788870	17980	17980	17980	17980	0
82	20231115	172800	44788870	17980	17980	17980	17980	0
83	20231115	172700	44788870	17980	17980	17980	17980	0
84	20231115	172600	44788870	17980	17980	17980	17980	0
85	20231115	172500	44788870	17980	17980	17980	17980	0
86	20231115	172400	44788870	17980	17980	17980	17980	0
87	20231115	172300	44788870	17980	17980	17980	17980	0
88	20231115	172200	44788870	17980	17980	17980	17980	0
89	20231115	172100	44788870	17980	17980	17980	17980	0
90	20231115	172000	44788870	17980	17980	17980	17980	0
91	20231115	171900	44788870	17980	17980	17980	17980	0
92	20231115	171800	44788870	17980	17980	17980	17980	291
93	20231115	171700	44788870	17980	17980	17980	17980	0
94	20231115	171600	44788870	17980	17980	17980	17980	0
95	20231115	171500	44788870	17980	17980	17980	17980	0
96	20231115	171400	44788870	17980	17980	17980	17980	0
97	20231115	171300	44788870	17980	17980	17980	17980	0
98	20231115	171200	44788870	17980	17980	17980	17980	0
99	20231115	171100	44788870	17980	17980	17980	17980	0
100	20231115	171000	44788870	17980	17980	17980	17980	0
101	20231115	170900	44788870	17980	17980	17980	17980	0
102	20231115	170800	44788870	17980	17980	17980	17980	0
103	20231115	170700	44788870	17980	17980	17980	17980	0
104	20231115	170600	44788870	17980	17980	17980	17980	0
105	20231115	170500	44788870	17980	17980	17980	17980	0
106	20231115	170400	44788870	17980	17980	17980	17980	0
107	20231115	170300	44788870	17980	17980	17980	17980	0
108	20231115	170200	44788870	17980	17980	17980	17980	0
109	20231115	170100	44788870	17980	17980	17980	17980	0
110	20231115	170000	44788870	17980	17980	17980	17980	0
111	20231115	165900	44788870	17980	17980	17980	17980	0
112	20231115	165800	44788870	17980	17980	17980	17980	0
113	20231115	165700	44788870	17980	17980	17980	17980	0
114	20231115	165600	44788870	17980	17980	17980	17980	0
115	20231115	165500	44788870	17980	17980	17980	17980	0
116	20231115	165400	44788870	17980	17980	17980	17980	0
117	20231115	165300	44788870	17980	17980	17980	17980	0
118	20231115	165200	44788870	17980	17980	17980	17980	0
119	20231115	165100	44788870	17980	17980	17980	17980	0
120	20231115	165000	44788870	17980	17980	17980	17980	0
121	20231115	164900	44788870	17980	17980	17980	17980	0
122	20231115	164800	44788870	17980	17980	17980	17980	291
123	20231115	164700	44788870	17980	17980	17980	17980	0
124	20231115	164600	44788870	17980	17980	17980	17980	0
125	20231115	164500	44788870	17980	17980	17980	17980	0
126	20231115	164400	44788870	17980	17980	17980	17980	0
127	20231115	164300	44788870	17980	17980	17980	17980	0
128	20231115	164200	44788870	17980	17980	17980	17980	0
129	20231115	164100	44788870	17980	17980	17980	17980	0
130	20231115	164000	44788870	17980	17980	17980	17980	0
131	20231115	163900	44788870	17980	17980	17980	17980	0
132	20231115	163800	44788870	17980	17980	17980	17980	0
133	20231115	163700	44788870	17980	17980	17980	17980	0
134	20231115	163600	44788870	17980	17980	17980	17980	0
135	20231115	163500	44788870	17980	17980	17980	17980	0
136	20231115	163400	44788870	17980	17980	17980	17980	0
137	20231115	163300	44788870	17980	17980	17980	17980	0
138	20231115	163200	44788870	17980	17980	17980	17980	0
139	20231115	163100	44788870	17980	17980	17980	17980	0
140	20231115	163000	44788870	17980	17980	17980	17980	0
141	20231115	162900	44788870	17980	17980	17980	17980	0
142	20231115	162800	44788870	17980	17980	17980	17980	0
143	20231115	162700	44788870	17980	17980	17980	17980	0
144	20231115	162600	44788870	17980	17980	17980	17980	0
145	20231115	162500	44788870	17980	17980	17980	17980	0
146	20231115	162400	44788870	17980	17980	17980	17980	0
147	20231115	162300	44788870	17980	17980	17980	17980	0
148	20231115	162200	44788870	17980	17980	17980	17980	0
149	20231115	162100	44788870	17980	17980	17980	17980	0
150	20231115	162000	44788870	17980	17980	17980	17980	0
151	20231115	161900	44788870	17980	17980	17980	17980	0
152	20231115	161800	44788870	17980	17980	17980	17980	291
153	20231115	161700	44788870	17980	17980	17980	17980	0
154	20231115	161600	44788870	17980	17980	17980	17980	0
155	20231115	161500	44788870	17980	17980	17980	17980	0
156	20231115	161400	44788870	17980	17980	17980	17980	0
157	20231115	161300	44788870	17980	17980	17980	17980	0
158	20231115	161200	44788870	17980	17980	17980	17980	0
159	20231115	161100	44788870	17980	17980	17980	17980	0
160	20231115	161000	44788870	17980	17980	17980	17980	0
161	20231115	160900	44788870	17980	17980	17980	17980	0
162	20231115	160800	44788870	17980	17980	17980	17980	0
163	20231115	160700	44788870	17980	17980	17980	17980	0
164	20231115	160600	44788870	17980	17980	17980	17980	0
165	20231115	160500	44788870	17980	17980	17980	17980	0
166	20231115	160400	44788870	17980	17980	17980	17980	0
167	20231115	160300	44788870	17980	17980	17980	17980	0
168	20231115	160200	44788870	17980	17980	17980	17980	0
169	20231115	160100	44788870	17980	17980	17980	17980	0
170	20231115	160000	44788870	17980	17980	17980	17980	0
171	20231115	155900	44788870	17980	17980	17980	17980	0
172	20231115	155800	44788870	17980	17980	17980	17980	0
173	20231115	155700	44788870	17980	17980	17980	17980	0
174	20231115	155600	44788870	17980	17980	17980	17980	0
175	20231115	155500	44788870	17980	17980	17980	17980	0
176	20231115	155400	44788870	17980	17980	17980	17980	0
177	20231115	155300	44788870	17980	17980	17980	17980	0
178	20231115	155200	44788870	17980	17980	17980	17980	0
179	20231115	155100	44788870	17980	17980	17980	17980	0
180	20231115	155000	44788870	17980	17980	17980	17980	0
181	20231115	154900	44788870	17980	17980	17980	17980	0
182	20231115	154800	44788870	17980	17980	17980	17980	291
183	20231115	154700	44788870	17980	17980	17980	17980	0
184	20231115	154600	44788870	17980	17980	17980	17980	0
185	20231115	154500	44788870	17980	17980	17980	17980	0
186	20231115	154400	44788870	17980	17980	17980	17980	0
187	20231115	154300	44788870	17980	17980	17980	17980	0
188	20231115	154200	44788870	17980	17980	17980	17980	0
189	20231115	154100	44788870	17980	17980	17980	17980	0
190	20231115	154000	44788870	17980	17980	17980	17980	0
191	20231115	153900	44788870	17980	17980	17980	17980	0
192	20231115	153800	44788870	17980	17980	17980	17980	0
193	20231115	153700	44788870	17980	17980	17980	17980	0
194	20231115	153600	44788870	17980	17980	17980	17980	0
195	20231115	153500	44788870	17980	17980	17980	17980	0
196	20231115	153400	44788870	17980	17980	17980	17980	0
197	20231115	153300	44788870	17980	17980	17980	17980	0
198	20231115	153200	44788870	17980	17980	17980	17980	0
199	20231115	153100	44788870	17980	17980	17980	17980	0
200	20231115	153000	44788870	17980	17980	17980	17980	291
201	20231115	152900	39556690	17970	17970	17970	17970	0
202	20231115	152800	39556690	17970	17970	17970	17970	0
203	20231115	152700	39556690	17970	17970	17970	17970	0
204	20231115	152600	39556690	17970	17970	17970	17970	0
205	20231115	152500	39556690	17970	17970	17970	17970	0
206	20231115	152400	39556690	17970	17970	17970	17970	0
207	20231115	152300	39556690	17970	17970	17970	17970	0
208	20231115	152200	39556690	17970	17970	17970	17970	0
209	20231115	152100	39556690	17970	17970	17970	17970	0
210	20231115	152000	39556690	17970	17970	17970	17970	0
211	20231115	151900	39556690	17970	17960	17970	17960	4
212	20231115	151800	39484840	17970	17970	17970	17970	0
213	20231115	151700	39484840	17970	17970	17970	17970	0
214	20231115	151600	39484840	17970	17970	17970	17970	0
215	20231115	151500	39484840	17970	17970	17970	17970	0
216	20231115	151400	39484840	17970	17970	17970	17970	1
217	20231115	151300	39466870	17950	17950	17950	17950	2
218	20231115	151200	39430970	17960	17960	17960	17960	0
219	20231115	151100	39430970	17960	17970	17970	17960	2
220	20231115	151000	39395040	17960	17920	17960	17920	17
221	20231115	150900	39089760	17960	17960	17960	17960	72
222	20231115	150800	37796640	17960	17960	17960	17960	0
223	20231115	150700	37796640	17960	17960	17960	17960	0
224	20231115	150600	37796640	17960	17960	17960	17960	150
225	20231115	150500	35102640	17960	17960	17960	17960	22
226	20231115	150400	34707520	17960	17960	17960	17960	0
227	20231115	150300	34707520	17960	17940	17960	17940	17
228	20231115	150200	34402290	17920	17920	17920	17920	16
229	20231115	150100	34115570	17920	17920	17920	17920	0
230	20231115	150000	34115570	17920	17920	17920	17920	1
231	20231115	145900	34097650	17900	17900	17900	17900	274
232	20231115	145800	29193050	17900	17900	17900	17900	0
233	20231115	145700	29193050	17900	17900	17900	17900	0
234	20231115	145600	29193050	17900	17900	17900	17900	0
235	20231115	145500	29193050	17900	17900	17900	17900	0
236	20231115	145400	29193050	17900	17900	17900	17900	0
237	20231115	145300	29193050	17900	17900	17900	17900	0
238	20231115	145200	29193050	17900	17900	17900	17900	0
239	20231115	145100	29193050	17900	17900	17900	17900	0
240	20231115	145000	29193050	17900	17900	17900	17900	1
241	20231115	144900	29175150	17900	17900	17900	17900	1
242	20231115	144800	29157250	17850	17850	17850	17850	0
243	20231115	144700	29157250	17850	17850	17850	17850	0
244	20231115	144600	29157250	17850	17850	17850	17850	0
245	20231115	144500	29157250	17850	17900	17900	17850	10
246	20231115	144400	28978400	17900	17900	17900	17900	0
247	20231115	144300	28978400	17900	17900	17900	17900	1
248	20231115	144200	28960500	17900	17900	17900	17900	0
249	20231115	144100	28960500	17900	17900	17900	17900	0
250	20231115	144000	28960500	17900	17900	17900	17900	1
251	20231115	143900	28942600	17850	17850	17850	17850	5
252	20231115	143800	28853350	17900	17900	17900	17900	0
253	20231115	143700	28853350	17900	17900	17900	17900	0
254	20231115	143600	28853350	17900	17900	17900	17900	1
255	20231115	143500	28835450	17850	17850	17850	17850	64
256	20231115	143400	27693050	17850	17850	17850	17850	0
257	20231115	143300	27693050	17850	17850	17850	17850	0
258	20231115	143200	27693050	17850	17850	17850	17850	0
259	20231115	143100	27693050	17850	17850	17850	17850	0
260	20231115	143000	27693050	17850	17850	17850	17850	0
261	20231115	142900	27693050	17850	17850	17850	17850	0
262	20231115	142800	27693050	17850	17850	17850	17850	0
263	20231115	142700	27693050	17850	17850	17850	17850	0
264	20231115	142600	27693050	17850	17850	17850	17850	5
265	20231115	142500	27603800	17850	17850	17850	17850	0
266	20231115	142400	27603800	17850	17850	17850	17850	0
267	20231115	142300	27603800	17850	17850	17850	17850	0
268	20231115	142200	27603800	17850	17850	17850	17850	0
269	20231115	142100	27603800	17850	17850	17850	17850	0
270	20231115	142000	27603800	17850	17850	17850	17850	0
271	20231115	141900	27603800	17850	17850	17850	17850	0
272	20231115	141800	27603800	17850	17850	17850	17850	0
273	20231115	141700	27603800	17850	17850	17850	17850	0
274	20231115	141600	27603800	17850	17850	17850	17850	0
275	20231115	141500	27603800	17850	17850	17850	17850	0
276	20231115	141400	27603800	17850	17850	17850	17850	0
277	20231115	141300	27603800	17850	17850	17850	17850	0
278	20231115	141200	27603800	17850	17850	17850	17850	0
279	20231115	141100	27603800	17850	17850	17850	17850	0
280	20231115	141000	27603800	17850	17850	17850	17850	0
281	20231115	140900	27603800	17850	17850	17850	17850	0
282	20231115	140800	27603800	17850	17850	17850	17850	0
283	20231115	140700	27603800	17850	17850	17850	17850	0
284	20231115	140600	27603800	17850	17850	17850	17850	5
285	20231115	140500	27514550	17850	17850	17850	17850	0
286	20231115	140400	27514550	17850	17850	17850	17850	0
287	20231115	140300	27514550	17850	17850	17850	17850	0
288	20231115	140200	27514550	17850	17850	17850	17850	0
289	20231115	140100	27514550	17850	17850	17850	17850	0
290	20231115	140000	27514550	17850	17850	17850	17850	0
291	20231115	135900	27514550	17850	17850	17850	17850	0
292	20231115	135800	27514550	17850	17850	17850	17850	0
293	20231115	135700	27514550	17850	17850	17850	17850	15
294	20231115	135600	27246800	17850	17850	17850	17850	0
295	20231115	135500	27246800	17850	17850	17850	17850	25
296	20231115	135400	26800550	17850	17850	17850	17850	0
297	20231115	135300	26800550	17850	17850	17850	17850	11
298	20231115	135200	26604200	17850	17850	17850	17850	0
299	20231115	135100	26604200	17850	17850	17850	17850	0
300	20231115	135000	26604200	17850	17850	17850	17850	0
301	20231115	134900	26604200	17850	17850	17850	17850	0
302	20231115	134800	26604200	17850	17850	17850	17850	0
303	20231115	134700	26604200	17850	17850	17850	17850	0
304	20231115	134600	26604200	17850	17850	17850	17850	1
305	20231115	134500	26586350	17850	17850	17850	17850	0
306	20231115	134400	26586350	17850	17850	17850	17850	0
307	20231115	134300	26586350	17850	17850	17850	17850	0
308	20231115	134200	26586350	17850	17850	17850	17850	20
309	20231115	134100	26229350	17850	17850	17850	17850	0
310	20231115	134000	26229350	17850	17850	17850	17850	5
311	20231115	133900	26140100	17850	17850	17850	17850	7
312	20231115	133800	26015150	17850	17850	17850	17850	0
313	20231115	133700	26015150	17850	17850	17850	17850	0
314	20231115	133600	26015150	17850	17850	17850	17850	0
315	20231115	133500	26015150	17850	17850	17850	17850	0
316	20231115	133400	26015150	17850	17850	17850	17850	0
317	20231115	133300	26015150	17850	17850	17850	17850	0
318	20231115	133200	26015150	17850	17850	17850	17850	0
319	20231115	133100	26015150	17850	17850	17850	17850	0
320	20231115	133000	26015150	17850	17850	17850	17850	0
321	20231115	132900	26015150	17850	17850	17850	17850	0
322	20231115	132800	26015150	17850	17850	17850	17850	0
323	20231115	132700	26015150	17850	17850	17850	17850	0
324	20231115	132600	26015150	17850	17850	17850	17850	0
325	20231115	132500	26015150	17850	17850	17850	17850	0
326	20231115	132400	26015150	17850	17850	17850	17850	0
327	20231115	132300	26015150	17850	17850	17850	17850	0
328	20231115	132200	26015150	17850	17850	17850	17850	0
329	20231115	132100	26015150	17850	17850	17850	17850	0
330	20231115	132000	26015150	17850	17850	17850	17850	0
331	20231115	131900	26015150	17850	17850	17850	17850	1
332	20231115	131800	25997300	17850	17850	17850	17850	0
333	20231115	131700	25997300	17850	17850	17850	17850	0
334	20231115	131600	25997300	17850	17850	17850	17850	1
335	20231115	131500	25979450	17910	17910	17910	17910	1
336	20231115	131400	25961540	17900	17900	17900	17900	0
337	20231115	131300	25961540	17900	17900	17900	17900	0
338	20231115	131200	25961540	17900	17900	17900	17900	0
339	20231115	131100	25961540	17900	17900	17900	17900	0
340	20231115	131000	25961540	17900	17900	17900	17900	0
341	20231115	130900	25961540	17900	17900	17900	17900	0
342	20231115	130800	25961540	17900	17900	17900	17900	0
343	20231115	130700	25961540	17900	17900	17900	17900	0
344	20231115	130600	25961540	17900	17900	17900	17900	0
345	20231115	130500	25961540	17900	17900	17900	17900	0
346	20231115	130400	25961540	17900	17900	17900	17900	0
347	20231115	130300	25961540	17900	17900	17900	17900	5
348	20231115	130200	25872040	17900	17900	17900	17900	0
349	20231115	130100	25872040	17900	17900	17900	17900	0
350	20231115	130000	25872040	17900	17900	17900	17900	0
351	20231115	125900	25872040	17900	17900	17900	17900	0
352	20231115	125800	25872040	17900	17900	17900	17900	0
353	20231115	125700	25872040	17900	17900	17900	17900	0
354	20231115	125600	25872040	17900	17900	17900	17900	0
355	20231115	125500	25872040	17900	17900	17900	17900	0
356	20231115	125400	25872040	17900	17900	17900	17900	0
357	20231115	125300	25872040	17900	17900	17900	17900	0
358	20231115	125200	25872040	17900	17900	17900	17900	0
359	20231115	125100	25872040	17900	17900	17900	17900	0
360	20231115	125000	25872040	17900	17900	17900	17900	0
361	20231115	124900	25872040	17900	17900	17900	17900	0
362	20231115	124800	25872040	17900	17900	17900	17900	0
363	20231115	124700	25872040	17900	17900	17900	17900	0
364	20231115	124600	25872040	17900	17900	17900	17900	0
365	20231115	124500	25872040	17900	17900	17900	17900	0
366	20231115	124400	25872040	17900	17900	17900	17900	0
367	20231115	124300	25872040	17900	17900	17900	17900	0
368	20231115	124200	25872040	17900	17900	17900	17900	0
369	20231115	124100	25872040	17900	17900	17900	17900	0
370	20231115	124000	25872040	17900	17900	17900	17900	0
371	20231115	123900	25872040	17900	17900	17900	17900	0
372	20231115	123800	25872040	17900	17900	17900	17900	0
373	20231115	123700	25872040	17900	17900	17900	17900	0
374	20231115	123600	25872040	17900	17900	17900	17900	0
375	20231115	123500	25872040	17900	17900	17900	17900	0
376	20231115	123400	25872040	17900	17900	17900	17900	0
377	20231115	123300	25872040	17900	17900	17900	17900	47
378	20231115	123200	25030740	17900	17900	17900	17900	0
379	20231115	123100	25030740	17900	17900	17900	17900	0
380	20231115	123000	25030740	17900	17900	17900	17900	0
381	20231115	122900	25030740	17900	17900	17900	17900	0
382	20231115	122800	25030740	17900	17900	17900	17900	0
383	20231115	122700	25030740	17900	17900	17900	17900	0
384	20231115	122600	25030740	17900	17900	17900	17900	0
385	20231115	122500	25030740	17900	17900	17900	17900	0
386	20231115	122400	25030740	17900	17900	17900	17900	0
387	20231115	122300	25030740	17900	17900	17900	17900	3
388	20231115	122200	24977040	17900	17900	17900	17900	0
389	20231115	122100	24977040	17900	17900	17900	17900	0
390	20231115	122000	24977040	17900	17900	17900	17900	0
391	20231115	121900	24977040	17900	17900	17900	17900	0
392	20231115	121800	24977040	17900	17900	17900	17900	0
393	20231115	121700	24977040	17900	17900	17900	17900	0
394	20231115	121600	24977040	17900	17900	17900	17900	0
395	20231115	121500	24977040	17900	17900	17900	17900	0
396	20231115	121400	24977040	17900	17900	17900	17900	0
397	20231115	121300	24977040	17900	17900	17900	17900	0
398	20231115	121200	24977040	17900	17900	17900	17900	0
399	20231115	121100	24977040	17900	17900	17900	17900	0
400	20231115	121000	24977040	17900	17900	17900	17900	0
401	20231115	120900	24977040	17900	17900	17900	17900	0
402	20231115	120800	24977040	17900	17900	17900	17900	0
403	20231115	120700	24977040	17900	17900	17900	17900	5
404	20231115	120600	24887540	17900	17900	17900	17900	0
405	20231115	120500	24887540	17900	17900	17900	17900	0
406	20231115	120400	24887540	17900	17900	17900	17900	0
407	20231115	120300	24887540	17900	17900	17900	17900	1
408	20231115	120200	24869640	17900	17900	17900	17900	0
409	20231115	120100	24869640	17900	17900	17900	17900	0
410	20231115	120000	24869640	17900	17900	17900	17900	0
411	20231115	115900	24869640	17900	17900	17900	17900	0
412	20231115	115800	24869640	17900	17900	17900	17900	0
413	20231115	115700	24869640	17900	17900	17900	17900	0
414	20231115	115600	24869640	17900	17900	17900	17900	0
415	20231115	115500	24869640	17900	17900	17900	17900	0
416	20231115	115400	24869640	17900	17900	17900	17900	0
417	20231115	115300	24869640	17900	17900	17900	17900	0
418	20231115	115200	24869640	17900	17900	17900	17900	0
419	20231115	115100	24869640	17900	17900	17900	17900	0
420	20231115	115000	24869640	17900	17900	17900	17900	0
421	20231115	114900	24869640	17900	17900	17900	17900	1
422	20231115	114800	24851740	17920	17920	17920	17920	0
423	20231115	114700	24851740	17920	17920	17920	17920	0
424	20231115	114600	24851740	17920	17920	17920	17920	0
425	20231115	114500	24851740	17920	17920	17920	17920	0
426	20231115	114400	24851740	17920	17920	17920	17920	0
427	20231115	114300	24851740	17920	17920	17920	17920	0
428	20231115	114200	24851740	17920	17920	17920	17920	0
429	20231115	114100	24851740	17920	17920	17920	17920	10
430	20231115	114000	24672540	17920	17920	17920	17920	0
431	20231115	113900	24672540	17920	17920	17920	17920	1
432	20231115	113800	24654620	17810	17810	17810	17810	0
433	20231115	113700	24654620	17810	17810	17810	17810	0
434	20231115	113600	24654620	17810	17810	17810	17810	0
435	20231115	113500	24654620	17810	17810	17810	17810	0
436	20231115	113400	24654620	17810	17810	17810	17810	0
437	20231115	113300	24654620	17810	17810	17810	17810	2
438	20231115	113200	24619000	17790	17790	17790	17790	75
439	20231115	113100	23284750	17790	17800	17800	17790	11
440	20231115	113000	23089040	17810	17810	17810	17810	0
441	20231115	112900	23089040	17810	17810	17810	17810	0
442	20231115	112800	23089040	17810	17810	17810	17810	1
443	20231115	112700	23071230	17810	17810	17810	17810	0
444	20231115	112600	23071230	17810	17810	17810	17810	0
445	20231115	112500	23071230	17810	17810	17810	17810	0
446	20231115	112400	23071230	17810	17810	17810	17810	0
447	20231115	112300	23071230	17810	17810	17810	17810	2
448	20231115	112200	23035610	17740	17890	17890	17740	536
449	20231115	112100	13489400	17960	17960	17960	17960	0
450	20231115	112000	13489400	17960	17960	17960	17960	0
451	20231115	111900	13489400	17960	17960	17960	17960	0
452	20231115	111800	13489400	17960	17960	17960	17960	0
453	20231115	111700	13489400	17960	17960	17960	17960	0
454	20231115	111600	13489400	17960	17960	17960	17960	0
455	20231115	111500	13489400	17960	17960	17960	17960	0
456	20231115	111400	13489400	17960	17960	17960	17960	0
457	20231115	111300	13489400	17960	17960	17960	17960	0
458	20231115	111200	13489400	17960	17960	17960	17960	0
459	20231115	111100	13489400	17960	17960	17960	17960	0
460	20231115	111000	13489400	17960	17960	17960	17960	0
461	20231115	110900	13489400	17960	17960	17960	17960	0
462	20231115	110800	13489400	17960	17960	17960	17960	0
463	20231115	110700	13489400	17960	17960	17960	17960	0
464	20231115	110600	13489400	17960	17960	17960	17960	0
465	20231115	110500	13489400	17960	17960	17960	17960	0
466	20231115	110400	13489400	17960	17960	17960	17960	0
467	20231115	110300	13489400	17960	17960	17960	17960	0
468	20231115	110200	13489400	17960	17960	17960	17960	0
469	20231115	110100	13489400	17960	17960	17960	17960	0
470	20231115	110000	13489400	17960	17960	17960	17960	0
471	20231115	105900	13489400	17960	17920	17960	17920	3
472	20231115	105800	13435600	17960	17960	17960	17960	0
473	20231115	105700	13435600	17960	17960	17960	17960	0
474	20231115	105600	13435600	17960	17960	17960	17960	0
475	20231115	105500	13435600	17960	17960	17960	17960	0
476	20231115	105400	13435600	17960	17940	17960	17940	2
477	20231115	105300	13399700	17950	17950	17950	17950	20
478	20231115	105200	13040700	17950	17950	17950	17950	0
479	20231115	105100	13040700	17950	17950	17950	17950	0
480	20231115	105000	13040700	17950	17950	17950	17950	0
481	20231115	104900	13040700	17950	17950	17950	17950	0
482	20231115	104800	13040700	17950	17950	17950	17950	0
483	20231115	104700	13040700	17950	17950	17950	17950	0
484	20231115	104600	13040700	17950	17950	17950	17950	0
485	20231115	104500	13040700	17950	17950	17950	17950	0
486	20231115	104400	13040700	17950	17950	17950	17950	0
487	20231115	104300	13040700	17950	17950	17950	17950	0
488	20231115	104200	13040700	17950	17940	17950	17940	3
489	20231115	104100	12986870	17940	17940	17940	17940	0
490	20231115	104000	12986870	17940	17940	17940	17940	0
491	20231115	103900	12986870	17940	17940	17940	17940	0
492	20231115	103800	12986870	17940	17910	17940	17880	33
493	20231115	103700	12395790	17910	17910	17910	17910	0
494	20231115	103600	12395790	17910	17910	17910	17910	0
495	20231115	103500	12395790	17910	17910	17910	17910	1
496	20231115	103400	12377880	17860	17860	17860	17860	0
497	20231115	103300	12377880	17860	17860	17860	17860	13
498	20231115	103200	12145700	17860	17860	17860	17860	0
499	20231115	103100	12145700	17860	17860	17860	17860	0
500	20231115	103000	12145700	17860	17860	17860	17860	30
501	20231115	102900	11609900	17860	17860	17860	17860	0
502	20231115	102800	11609900	17860	17860	17860	17860	0
503	20231115	102700	11609900	17860	17860	17860	17860	3
504	20231115	102600	11556320	17860	17860	17860	17860	0
505	20231115	102500	11556320	17860	17860	17860	17860	0
506	20231115	102400	11556320	17860	17860	17860	17860	0
507	20231115	102300	11556320	17860	17860	17860	17860	0
508	20231115	102200	11556320	17860	17860	17860	17860	0
509	20231115	102100	11556320	17860	17860	17860	17860	4
510	20231115	102000	11484880	17830	17830	17830	17830	0
511	20231115	101900	11484880	17830	17830	17830	17830	0
512	20231115	101800	11484880	17830	17830	17830	17830	0
513	20231115	101700	11484880	17830	17830	17830	17830	0
514	20231115	101600	11484880	17830	17830	17830	17830	0
515	20231115	101500	11484880	17830	17830	17830	17830	0
516	20231115	101400	11484880	17830	17830	17830	17830	0
517	20231115	101300	11484880	17830	17830	17830	17830	0
518	20231115	101200	11484880	17830	17830	17830	17830	0
519	20231115	101100	11484880	17830	17830	17830	17830	2
520	20231115	101000	11449220	17830	17830	17830	17830	0
521	20231115	100900	11449220	17830	17830	17830	17830	0
522	20231115	100800	11449220	17830	17830	17830	17830	0
523	20231115	100700	11449220	17830	17830	17830	17830	3
524	20231115	100600	11395730	17850	17850	17850	17850	0
525	20231115	100500	11395730	17850	17850	17850	17850	0
526	20231115	100400	11395730	17850	17850	17850	17850	0
527	20231115	100300	11395730	17850	17850	17850	17850	0
528	20231115	100200	11395730	17850	17850	17850	17850	10
529	20231115	100100	11217230	17860	17860	17860	17860	0
530	20231115	100000	11217230	17860	17860	17860	17860	7
531	20231115	095900	11092210	17860	17860	17860	17860	1
532	20231115	095800	11074350	17860	17860	17860	17860	0
533	20231115	095700	11074350	17860	17860	17860	17860	1
534	20231115	095600	11056490	17860	17860	17860	17860	0
535	20231115	095500	11056490	17860	17860	17860	17860	0
536	20231115	095400	11056490	17860	17860	17860	17860	0
537	20231115	095300	11056490	17860	17860	17860	17860	0
538	20231115	095200	11056490	17860	17860	17860	17860	3
539	20231115	095100	11002910	17860	17860	17860	17860	0
540	20231115	095000	11002910	17860	17860	17860	17860	0
541	20231115	094900	11002910	17860	17860	17860	17860	1
542	20231115	094800	10985050	17780	17780	17780	17780	0
543	20231115	094700	10985050	17780	17780	17780	17780	1
544	20231115	094600	10967270	17780	17780	17780	17780	0
545	20231115	094500	10967270	17780	17780	17780	17780	0
546	20231115	094400	10967270	17780	17780	17780	17780	5
547	20231115	094300	10878370	17780	17780	17780	17780	0
548	20231115	094200	10878370	17780	17780	17780	17780	0
549	20231115	094100	10878370	17780	17780	17780	17780	0
550	20231115	094000	10878370	17780	17780	17780	17780	0
551	20231115	093900	10878370	17780	17780	17780	17780	3
552	20231115	093800	10825030	17750	17750	17750	17750	0
553	20231115	093700	10825030	17750	17750	17750	17750	0
554	20231115	093600	10825030	17750	17750	17750	17750	0
555	20231115	093500	10825030	17750	17750	17750	17750	15
556	20231115	093400	10558780	17750	17750	17750	17750	50
557	20231115	093300	9671280	17950	17950	17950	17950	0
558	20231115	093200	9671280	17950	17950	17950	17950	0
559	20231115	093100	9671280	17950	17950	17950	17950	0
560	20231115	093000	9671280	17950	17950	17950	17950	0
561	20231115	092900	9671280	17950	17790	17950	17750	52
562	20231115	092800	8746750	17940	17940	17940	17940	0
563	20231115	092700	8746750	17940	17930	17940	17930	101
564	20231115	092600	6934990	17940	17940	17940	17940	0
565	20231115	092500	6934990	17940	17890	17940	17890	43
566	20231115	092400	6165580	17770	17770	17770	17770	0
567	20231115	092300	6165580	17770	17770	17770	17770	0
568	20231115	092200	6165580	17770	17770	17770	17770	13
569	20231115	092100	5934570	17770	17860	17860	17770	58
570	20231115	092000	4898870	17970	17970	17970	17970	0
571	20231115	091900	4898870	17970	17970	17970	17970	0
572	20231115	091800	4898870	17970	17970	17970	17970	0
573	20231115	091700	4898870	17970	17970	17970	17970	0
574	20231115	091600	4898870	17970	17970	17970	17970	0
575	20231115	091500	4898870	17970	17970	17970	17970	0
576	20231115	091400	4898870	17970	17970	17970	17970	0
577	20231115	091300	4898870	17970	17970	17970	17970	0
578	20231115	091200	4898870	17970	17970	17970	17970	0
579	20231115	091100	4898870	17970	17970	17970	17970	0
580	20231115	091000	4898870	17970	17970	17970	17970	0
581	20231115	090900	4898870	17970	17970	17970	17970	1
582	20231115	090800	4880900	17730	17780	17780	17720	269
583	20231115	090700	107000	17980	17980	17980	17980	0
584	20231115	090600	107000	17980	17980	17980	17980	0
585	20231115	090500	107000	17980	17980	17980	17980	0
586	20231115	090400	107000	17980	17980	17980	17980	1
587	20231115	090300	89020	17720	17720	17720	17720	0
588	20231115	090200	89020	17720	17720	17720	17720	0
589	20231115	090100	89020	17720	17720	17720	17720	0
590	20231115	090000	89020	17720	17930	17930	17720	5